Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
20.50 | 143.36% | 3,823,500 | -15,000 | -0.1 |
14.30
42.70
37
|
2 tháng
(2024-07-22) |
26.80 | 335% | 9,185,100 | -136,200 | -1.2 |
7.80
42.70
37
|
3 tháng
(2024-06-20) |
28.80 | 480% | 15,899,500 | -142,909 | -1.2 |
6
42.70
37
|
6 tháng
(2024-03-22) |
31.30 | 894.29% | 29,168,000 | -233,700 | -1.7 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
30.60 | 728.57% | 47,683,100 | -38,500 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-29) |
29 | 500% | 56,206,699 | -46,830 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-04) |
28.90 | 489.83% | 68,600,589 | -43,956 | -1.1 |
2.80
42.70
37
|
60 tháng
(2019-10-15) |
32.80 | 1,640% | 92,888,710 | -21,107 | -0.9 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.40
|
6,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/07/2023 |
4.40
|
13,600 | 4.60 | 4.70 | 4.40 | 4,000 | 0 | 0.0 |
05/07/2023 |
4.60
|
13,167 | 4.50 | 4.70 | 4.40 | 6,300 | 300 | 0.0 |
04/07/2023 |
4.50
|
4,603 | 4.40 | 4.50 | 4.30 | 0 | 2,600 | -0.0 |
03/07/2023 |
4.40
|
4,406 | 4.40 | 4.50 | 4.40 | 0 | 700 | -0.0 |
30/06/2023 |
4.40
|
19,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
8,500 | 4.60 | 4.80 | 4.30 | 0 | 4,000 | -0.0 |
28/06/2023 |
4.60
|
23,900 | 5 | 5 | 4.50 | 4,000 | 0 | 0.0 |
27/06/2023 |
5
|
2,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
26/06/2023 |
5.20
|
52,760 | 5 | 5.50 | 4.80 | 8,000 | 0 | 0.0 |
23/06/2023 |
5
|
72,133 | 4.60 | 5 | 4.50 | 0 | 3,700 | -0.0 |
22/06/2023 |
4.60
|
2,600 | 4.10 | 4.60 | 4.50 | 0 | 0 | 0 |
21/06/2023 |
4.10
|
84,300 | 3.80 | 4.20 | 3.90 | 0 | 14,000 | -0.1 |
20/06/2023 |
3.80
|
5,933 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
19/06/2023 |
4.20
|
23,550 | 4.60 | 4.60 | 4.20 | 4,050 | 0 | 0.0 |
16/06/2023 |
4.60
|
19,909 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
15/06/2023 |
4.70
|
10,400 | 4.80 | 5 | 4.50 | 2,100 | 0 | 0.0 |
14/06/2023 |
4.80
|
11,348 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
13/06/2023 |
4.80
|
5,630 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
12/06/2023 |
4.80
|
12,600 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
09/06/2023 |
4.70
|
17,600 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
08/06/2023 |
4.40
|
14,600 | 4.30 | 4.60 | 4 | 0 | 100 | -0.0 |
07/06/2023 |
4.30
|
5,700 | 4 | 4.30 | 3.90 | 0 | 100 | -0.0 |
06/06/2023 |
4
|
17,401 | 4 | 4 | 3.70 | 0 | 0 | 0 |
05/06/2023 |
4
|
10,304 | 4.10 | 4.10 | 3.90 | 5,100 | 0 | 0.0 |
02/06/2023 |
4.10
|
11,600 | 3.90 | 4.20 | 3.90 | 0 | 3,000 | -0.0 |
01/06/2023 |
3.90
|
40,020 | 3.70 | 3.90 | 3.70 | 0 | 100 | -0.0 |
31/05/2023 |
3.70
|
44,229 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2023 |
3.60
|
34,754 | 3.60 | 3.80 | 3.50 | 800 | 100 | 0.0 |
29/05/2023 |
3.60
|
30,201 | 3.40 | 3.60 | 3.40 | 0 | 3,000 | -0.0 |
26/05/2023 |
3.40
|
43,210 | 3.40 | 3.40 | 3.40 | 10 | 2,200 | -0.0 |
25/05/2023 |
3.40
|
19,800 | 3.30 | 3.40 | 3.30 | 0 | 3,000 | -0.0 |
24/05/2023 |
3.30
|
8,100 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
23/05/2023 |
3.30
|
21,200 | 3.40 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
22/05/2023 |
3.40
|
17,710 | 3.30 | 3.40 | 3.30 | 0 | 3,000 | -0.0 |
19/05/2023 |
3.30
|
2,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
18/05/2023 |
3.30
|
8,800 | 3.30 | 3.30 | 3.20 | 3,000 | 1,700 | 0.0 |
17/05/2023 |
3.30
|
12,029 | 3.40 | 3.40 | 3.30 | 3,000 | 3,700 | -0.0 |
16/05/2023 |
3.40
|
16,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
15/05/2023 |
3.30
|
24,700 | 3.30 | 3.50 | 3.10 | 3,000 | 6,000 | -0.0 |
12/05/2023 |
3.30
|
28,300 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
11/05/2023 |
3.20
|
23,300 | 3.40 | 3.50 | 3.20 | 4,000 | 0 | 0.0 |
10/05/2023 |
3.40
|
14,019 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
09/05/2023 |
3.30
|
17,010 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
08/05/2023 |
3.20
|
4,472 | 3 | 3.20 | 3 | 0 | 0 | 0 |
05/05/2023 |
3
|
18,900 | 2.80 | 3 | 2.90 | 0 | 8,000 | -0.0 |
04/05/2023 |
2.80
|
2,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/04/2023 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/04/2023 |
3.10
|
2,100 | 3.10 | 3.10 | 3.10 | 0 | 2,100 | -0.0 |
26/04/2023 |
3.10
|
2,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/04/2023 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/04/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/04/2023 |
3.20
|
1,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/04/2023 |
3.20
|
3,201 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/04/2023 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
18/04/2023 |
3.10
|
1,210 | 3.10 | 3.10 | 3.10 | 100 | 0 | 0.0 |
17/04/2023 |
3.10
|
6,400 | 3.20 | 3.20 | 3.10 | 2,000 | 0 | 0.0 |
14/04/2023 |
3.20
|
1,936 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/04/2023 |
3.20
|
11,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/04/2023 |
3.20
|
16,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/04/2023 |
3.30
|
148 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/04/2023 |
3.30
|
66,738 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/04/2023 |
3.10
|
20,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/04/2023 |
3.20
|
5,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
05/04/2023 |
3.20
|
20,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
04/04/2023 |
3.20
|
4,000 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
03/04/2023 |
3.10
|
6,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
31/03/2023 |
3.20
|
5,600 | 3.30 | 3.30 | 3.20 | 2,000 | 0 | 0.0 |
30/03/2023 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
29/03/2023 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
28/03/2023 |
3.30
|
1,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
27/03/2023 |
3.30
|
6,001 | 3.50 | 3.60 | 3.30 | 2,600 | 0 | 0.0 |
24/03/2023 |
3.50
|
500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/03/2023 |
3.40
|
1,145 | 3.50 | 3.50 | 3.40 | 5 | 0 | 0.0 |
22/03/2023 |
3.50
|
7,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/03/2023 |
3.40
|
4,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
20/03/2023 |
3.30
|
12,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/03/2023 |
3.40
|
5,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
16/03/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/03/2023 |
3.40
|
2,205 | 3.30 | 3.40 | 3.40 | 5 | 0 | 0.0 |
14/03/2023 |
3.30
|
600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/03/2023 |
3.40
|
16,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/03/2023 |
3.40
|
2,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/03/2023 |
3.50
|
9,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
08/03/2023 |
3.40
|
7,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/03/2023 |
3.40
|
8,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
06/03/2023 |
3.40
|
12,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/03/2023 |
3.30
|
14,900 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
02/03/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/03/2023 |
3.50
|
700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
28/02/2023 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
27/02/2023 |
3.40
|
4,140 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/02/2023 |
3.50
|
2,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
23/02/2023 |
3.50
|
4,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/02/2023 |
3.60
|
9,012 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
21/02/2023 |
3.60
|
1,837 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
20/02/2023 |
3.40
|
4,900 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
17/02/2023 |
3.50
|
4,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/02/2023 |
3.60
|
17,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/02/2023 |
3.60
|
8,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |